MDB Capital Holdings, LLC Class A common (MDBH) Historical Stock Data
3.18 ↓0.10 (-3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDBH is down -0.73% a day on average. There have been 15 days where MDB Capital Holdings, LLC Class A common closed green and 15 days where MDBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 3.33 | 3.18 | ↓$0.15 (-4.50%) | 3.17 | 3.33 | 12.46K |
| 2025-12-15 | 3.44 | 3.28 | ↓$0.16 (-4.65%) | 3.25 | 3.44 | 11.92K |
| 2025-12-12 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.33 | 3.45 | 6.19K |
| 2025-12-11 | 3.40 | 3.41 | ↑$0.02 (0.48%) | 3.30 | 3.45 | 13.85K |
| 2025-12-10 | 3.33 | 3.25 | ↓$0.08 (-2.52%) | 3.25 | 3.50 | 21.27K |
| 2025-12-09 | 3.44 | 3.33 | ↓$0.11 (-3.20%) | 3.32 | 3.47 | 16.13K |
| 2025-12-08 | 3.29 | 3.37 | ↑$0.08 (2.42%) | 3.18 | 3.38 | 39.80K |
| 2025-12-05 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.25 | 3.40 | 17.81K |
| 2025-12-04 | 3.55 | 3.32 | ↓$0.23 (-6.41%) | 3.32 | 3.55 | 16.26K |
| 2025-12-03 | 3.35 | 3.64 | ↑$0.29 (8.66%) | 3.35 | 3.69 | 13.49K |
| 2025-12-02 | 3.42 | 3.53 | ↑$0.11 (3.22%) | 3.30 | 3.56 | 9.44K |
| 2025-12-01 | 3.40 | 3.41 | ↑$0.01 (0.34%) | 3.40 | 3.53 | 9.08K |
| 2025-11-28 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.52 | 3.52 | 171 |
| 2025-11-26 | 3.52 | 3.41 | ↓$0.11 (-3.13%) | 3.30 | 3.52 | 2.55K |
| 2025-11-25 | 3.80 | 3.45 | ↓$0.35 (-9.21%) | 3.38 | 3.80 | 7.68K |
| 2025-11-24 | 3.21 | 3.51 | ↑$0.30 (9.27%) | 3.21 | 3.55 | 21.03K |
| 2025-11-21 | 3.60 | 3.27 | ↓$0.34 (-9.31%) | 3.21 | 3.60 | 23.49K |
| 2025-11-20 | 3.44 | 3.38 | ↓$0.06 (-1.74%) | 3.26 | 3.50 | 13.23K |
| 2025-11-19 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.40 | 3.55 | 12.23K |
| 2025-11-18 | 3.59 | 3.41 | ↓$0.18 (-4.93%) | 3.41 | 3.59 | 10.26K |
| 2025-11-17 | 3.60 | 3.63 | ↑$0.03 (0.70%) | 3.60 | 3.69 | 18.36K |
| 2025-11-14 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.50 | 3.60 | 4.73K |
| 2025-11-13 | 3.50 | 3.55 | ↑$0.04 (1.29%) | 3.48 | 3.55 | 3.70K |
| 2025-11-12 | 3.50 | 3.50 | ↓$0.00 (-0.09%) | 3.41 | 3.65 | 2.84K |
| 2025-11-11 | 3.42 | 3.50 | ↑$0.08 (2.34%) | 3.36 | 3.80 | 14.64K |
| 2025-11-10 | 3.29 | 3.35 | ↑$0.06 (1.82%) | 3.25 | 3.51 | 17.22K |
| 2025-11-07 | 3.41 | 3.31 | ↓$0.10 (-2.93%) | 3.25 | 3.41 | 19.79K |
| 2025-11-06 | 3.51 | 3.41 | ↓$0.10 (-2.85%) | 3.35 | 3.60 | 20.74K |
| 2025-11-05 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.42 | 3.60 | 4.53K |
| 2025-11-04 | 3.45 | 3.52 | ↑$0.07 (2.12%) | 3.41 | 3.65 | 16.56K |
Create an account or log in to view more rows.
$MDBH longer we hold
more pressure on the shorts
$MDBH id rather have a dip then rip than a gap and crap
$MDBH Powell save me
$MDBH has just been halted from trading due to volatility.
$MDBH has just been halted from trading due to volatility.
$MDBH Buy the dip
$MDBH hold
$MDBH has just been halted from trading due to volatility.
$MDBH has just been halted from trading due to volatility.
$MDBH has just been halted from trading due to volatility.